We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -5.07164209875 | 48.505 | 48.505 | 45.115 | 55 | 46.04513761 | DE |
| 4 | -1.99 | -4.14281253253 | 48.035 | 50.41 | 45.115 | 248 | 48.24296063 | DE |
| 12 | 5.845 | 14.539800995 | 40.2 | 50.41 | 40.2 | 213 | 47.00484873 | DE |
| 26 | 12.075 | 35.5460700618 | 33.97 | 50.41 | 33.97 | 195 | 44.06018322 | DE |
| 52 | 11.81 | 34.4968599387 | 34.235 | 50.41 | 33.97 | 203 | 43.49710423 | DE |
| 156 | 11.81 | 34.4968599387 | 34.235 | 50.41 | 33.97 | 203 | 43.49710423 | DE |
| 260 | 11.81 | 34.4968599387 | 34.235 | 50.41 | 33.97 | 203 | 43.49710423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 46.045 | 0.18 | 0.39 | 46.045 | 46.045 | 46.045 | 44 |
| 1717689300 | 45.865 | 0 | 0.00 | 45.865 | 45.865 | 45.865 | 0 |
| 1717602900 | 45.865 | 0.75 | 1.66 | 45.335 | 45.865 | 45.335 | 171 |
| 1717516500 | 45.115 | -3.33 | -6.87 | 45.115 | 45.115 | 45.115 | 25 |
| 1717430100 | 48.445 | -0.06 | -0.12 | 48.445 | 48.445 | 48.445 | 1 |
| 1717170900 | 48.505 | 0.23 | 0.48 | 48.505 | 48.505 | 48.505 | 21 |
| 1717084500 | 48.275 | -0.9 | -1.82 | 48.275 | 48.275 | 48.275 | 50 |
| 1716998100 | 49.17 | 0.99 | 2.05 | 49.17 | 49.17 | 49.17 | 285 |
| 1716911700 | 48.18 | 0.9 | 1.90 | 48.18 | 48.18 | 48.18 | 8 |
| 1716825300 | 47.28 | -0.67 | -1.40 | 47.75 | 47.75 | 47.28 | 105 |
| 1716566100 | 47.95 | 1.06 | 2.26 | 47.815 | 47.95 | 47.815 | 164 |
| 1716479700 | 46.89 | -2.25 | -4.57 | 47.48 | 47.48 | 46.85 | 356 |
| 1716393300 | 49.135 | -1.28 | -2.53 | 49.435 | 49.435 | 49.135 | 100 |
| 1716306900 | 50.41 | 1.96 | 4.05 | 50.24 | 50.41 | 50.24 | 350 |
| 1716220500 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1715961300 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1715874900 | 48.45 | 0.02 | 0.03 | 48.965 | 48.965 | 48.45 | 133 |
| 1715788500 | 48.435 | 0.39 | 0.80 | 50.31 | 50.4 | 48.435 | 1174 |
| 1715702100 | 48.05 | 0 | 0.00 | 48.05 | 48.05 | 48.05 | 0 |
| 1715615700 | 48.05 | 0.09 | 0.19 | 48.14 | 48.14 | 48.045 | 359 |
| 1715356500 | 47.96 | 0.84 | 1.78 | 48.035 | 48.035 | 47.915 | 660 |
| 1715270100 | 47.12 | 0 | 0.00 | 47.12 | 47.12 | 47.12 | 0 |
| 1715183700 | 47.12 | 0 | 0.00 | 47.12 | 47.12 | 47.12 | 0 |
| 1715097300 | 47.12 | 1.58 | 3.47 | 47.12 | 47.12 | 47.12 | 160 |
| 1715010900 | 45.54 | 0 | 0.00 | 45.54 | 45.54 | 45.54 | 0 |
| 1714751700 | 45.54 | -2.51 | -5.21 | 45.54 | 45.54 | 45.54 | 62 |
| 1714665300 | 48.045 | 0 | 0.00 | 48.045 | 48.045 | 48.045 | 0 |
| 1714492500 | 48.045 | 0 | 0.00 | 48.045 | 48.045 | 48.045 | 0 |
| 1714406100 | 48.045 | 2.01 | 4.37 | 47.65 | 48.045 | 47.65 | 350 |
| 1714146900 | 46.035 | 0 | 0.00 | 46.035 | 46.035 | 46.035 | 0 |
| 1714060500 | 46.035 | 0.83 | 1.85 | 46.035 | 46.035 | 46.035 | 22 |
| 1713974100 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1713887700 | 45.2 | -2.15 | -4.53 | 45 | 45.2 | 45 | 280 |
| 1713801300 | 47.345 | 0 | 0.00 | 47.345 | 47.345 | 47.345 | 0 |
| 1713542100 | 47.345 | -0.63 | -1.30 | 47.54 | 47.54 | 47.345 | 120 |
| 1713455700 | 47.97 | 0.57 | 1.20 | 47.97 | 47.97 | 47.97 | 50 |
| 1713369300 | 47.4 | 0.2 | 0.42 | 46.705 | 47.45 | 46.705 | 738 |
| 1713282900 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1713196500 | 47.2 | -0.84 | -1.75 | 47.2 | 47.2 | 47.2 | 94 |
| 1712937300 | 48.04 | 1.19 | 2.54 | 48.04 | 48.04 | 48.04 | 288 |
| 1712850900 | 46.85 | -0.19 | -0.39 | 46.85 | 46.85 | 45.72 | 255 |
| 1712764500 | 47.035 | -0.27 | -0.56 | 46.85 | 48.325 | 46.85 | 308 |
| 1712678100 | 47.3 | 1.67 | 3.66 | 46.855 | 47.455 | 46.855 | 154 |
| 1712591700 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 0 |
| 1712332500 | 45.63 | -0.62 | -1.34 | 45.5 | 45.63 | 45.5 | 350 |
| 1712246100 | 46.25 | 3.05 | 7.06 | 46.25 | 46.25 | 46.25 | 6 |
| 1712163300 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1712076900 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1711644900 | 43.2 | 1.19 | 2.83 | 42.86 | 43.2 | 42.86 | 51 |
| 1711558500 | 42.01 | -0.03 | -0.06 | 42.01 | 42.01 | 42.01 | 50 |
| 1711472100 | 42.035 | 0.18 | 0.44 | 42.575 | 42.575 | 42.035 | 518 |
| 1711385700 | 41.85 | 1.55 | 3.83 | 41.85 | 41.85 | 41.85 | 1 |
| 1711126500 | 40.305 | 0 | 0.00 | 40.305 | 40.305 | 40.305 | 0 |
| 1711040100 | 40.305 | 0 | 0.00 | 40.305 | 40.305 | 40.305 | 0 |
| 1710953700 | 40.305 | -0.26 | -0.64 | 40.345 | 40.345 | 40.305 | 226 |
| 1710867300 | 40.565 | 0.36 | 0.91 | 40.565 | 40.565 | 40.565 | 3 |
| 1710780900 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1710521700 | 40.2 | 0.28 | 0.70 | 40.2 | 40.2 | 40.2 | 50 |
| 1710435300 | 39.92 | 1.07 | 2.74 | 39.92 | 39.92 | 39.92 | 185 |
| 1710348900 | 38.855 | 1.97 | 5.34 | 38.84 | 38.855 | 38.84 | 13 |
| 1710262500 | 36.885 | 0.43 | 1.18 | 36.885 | 36.885 | 36.885 | 110 |
| 1710176100 | 36.455 | 0 | 0.00 | 36.455 | 36.455 | 36.455 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
